(NY: ION )

28.00 -0.32 (-1.12%)

Official Closing Price Updated: 8:00 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	28.00	28.00	28.00	28.00	93	-0.32(-1.12%)
Nov 14, 2024	28.62	28.62	28.32	28.32	630	-0.59(-2.05%)
Nov 13, 2024	28.96	28.96	28.91	28.91	134	+0.10(+0.34%)
Nov 12, 2024	29.07	29.07	28.68	28.81	1,267	-0.44(-1.50%)
Nov 11, 2024	29.38	29.38	29.25	29.25	192	+0.20(+0.70%)
Nov 08, 2024	29.05	29.05	29.05	29.05	115	-1.32(-4.34%)
Nov 07, 2024	30.37	30.37	30.37	30.37	163	+1.00(+3.39%)
Nov 06, 2024	29.33	29.37	29.33	29.37	464	-0.72(-2.41%)
Nov 05, 2024	30.18	30.18	30.09	30.09	290	+0.86(+2.94%)
Nov 04, 2024	29.23	29.24	29.23	29.24	255	+0.09(+0.31%)
Nov 01, 2024	29.15	29.15	29.15	29.15	100	+0.37(+1.29%)
Oct 31, 2024	28.74	28.77	28.74	28.77	286	-0.18(-0.63%)
Oct 30, 2024	29.08	29.08	28.87	28.96	2,841	-0.48(-1.62%)
Oct 29, 2024	29.65	29.65	29.38	29.43	2,920	-0.27(-0.91%)
Oct 28, 2024	29.80	29.80	29.61	29.70	543	+0.43(+1.46%)
Oct 25, 2024	29.28	29.28	29.28	29.28	211	+0.27(+0.94%)
Oct 24, 2024	28.95	29.00	28.95	29.00	209	+0.21(+0.75%)
Oct 23, 2024	28.92	28.92	28.79	28.79	1,016	-0.64(-2.18%)
Oct 22, 2024	29.20	29.43	29.20	29.43	339	+0.34(+1.18%)
Oct 21, 2024	29.02	29.09	28.96	29.09	834	-0.09(-0.29%)
Oct 18, 2024	29.19	29.19	29.17	29.17	255	+0.58(+2.01%)
Oct 17, 2024	28.62	28.62	28.51	28.60	358	-0.38(-1.31%)
Oct 16, 2024	28.89	29.11	28.89	28.98	2,341	+0.15(+0.52%)
Oct 15, 2024	29.19	29.20	28.83	28.83	565	-0.93(-3.13%)
Oct 14, 2024	29.68	29.76	29.68	29.76	322	-0.09(-0.31%)
Oct 11, 2024	29.44	29.85	29.44	29.85	265	+0.03(+0.10%)
Oct 10, 2024	29.70	29.82	29.60	29.82	1,393	+0.12(+0.41%)
Oct 09, 2024	29.24	29.70	28.86	29.70	2,804	-0.41(-1.36%)
Oct 08, 2024	30.02	30.18	29.94	30.11	7,465	-2.19(-6.78%)
Oct 07, 2024	31.86	32.38	31.78	32.30	10,486	+1.31(+4.24%)
Oct 04, 2024	30.80	30.99	30.80	30.99	2,211	+0.73(+2.40%)
Oct 03, 2024	30.26	30.26	30.26	30.26	210	-0.93(-2.97%)
Oct 02, 2024	31.16	31.19	30.96	31.19	3,087	+1.00(+3.32%)
Oct 01, 2024	29.78	30.19	29.78	30.19	541	+0.34(+1.14%)
Sep 30, 2024	29.85	29.85	29.85	29.85	130	+0.65(+2.23%)
Sep 27, 2024	28.99	29.47	28.99	29.20	1,401	+0.68(+2.37%)
Sep 26, 2024	28.24	28.52	28.17	28.52	977	+1.55(+5.75%)
Sep 25, 2024	26.97	26.97	26.97	26.97	298	-0.35(-1.27%)
Sep 24, 2024	27.00	27.36	27.00	27.32	1,859	+1.55(+6.02%)
Sep 23, 2024	25.77	25.77	25.77	25.77	168	+0.28(+1.11%)
Sep 20, 2024	25.42	25.50	25.36	25.48	1,372	-0.41(-1.60%)
Sep 19, 2024	25.86	25.90	25.85	25.90	469	+0.81(+3.22%)
Sep 18, 2024	25.22	25.22	25.07	25.09	440	-0.18(-0.72%)
Sep 17, 2024	25.27	25.27	25.27	25.27	7	+0.09(+0.37%)
Sep 16, 2024	25.10	25.18	25.07	25.18	220	+0.25(+1.01%)
Sep 13, 2024	24.93	24.93	24.93	24.93	100	-0.07(-0.28%)
Sep 12, 2024	24.82	25.00	24.82	25.00	171	+0.26(+1.05%)
Sep 11, 2024	24.74	24.74	24.74	24.74	177	+1.38(+5.90%)
Sep 10, 2024	23.36	23.36	23.36	23.36	90	-0.25(-1.08%)
Sep 09, 2024	23.70	23.70	23.54	23.61	6,579	-0.08(-0.32%)
Sep 06, 2024	24.16	24.16	23.69	23.69	376	-0.82(-3.33%)
Sep 05, 2024	24.50	24.50	24.50	24.50	43	+0.01(+0.05%)
Sep 04, 2024	24.49	24.49	24.49	24.49	193	-0.16(-0.66%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.